Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.46 | 21.46 | 20.70 | 20.78 | 1,020,977 | -0.57(-2.67%) |
Jan 30, 2024 | 20.83 | 21.38 | 20.23 | 21.35 | 1,080,295 | -0.24(-1.11%) |
Jan 29, 2024 | 21.39 | 21.59 | 21.21 | 21.59 | 410,905 | +0.08(+0.37%) |
Jan 26, 2024 | 21.36 | 21.62 | 21.06 | 21.51 | 429,241 | +0.26(+1.22%) |
Jan 25, 2024 | 21.21 | 21.30 | 20.66 | 21.25 | 820,394 | +0.39(+1.87%) |
Jan 24, 2024 | 20.97 | 21.06 | 20.46 | 20.86 | 1,161,396 | +0.18(+0.87%) |
Jan 23, 2024 | 20.68 | 20.93 | 20.51 | 20.68 | 714,079 | +0.09(+0.44%) |
Jan 22, 2024 | 20.26 | 20.76 | 20.22 | 20.59 | 813,913 | +0.38(+1.88%) |
Jan 19, 2024 | 20.21 | 20.26 | 19.78 | 20.21 | 825,432 | +0.18(+0.90%) |
Jan 18, 2024 | 19.54 | 20.08 | 19.51 | 20.03 | 625,792 | +0.59(+3.03%) |
Jan 17, 2024 | 19.02 | 19.71 | 18.95 | 19.44 | 715,507 | +0.11(+0.57%) |
Jan 16, 2024 | 19.46 | 19.58 | 19.22 | 19.33 | 683,013 | -0.37(-1.88%) |
Jan 12, 2024 | 19.77 | 19.77 | 19.16 | 19.70 | 677,336 | +0.53(+2.76%) |
Jan 11, 2024 | 19.20 | 19.26 | 18.95 | 19.17 | 709,636 | +0.06(+0.31%) |
Jan 10, 2024 | 19.41 | 19.47 | 18.99 | 19.11 | 648,791 | -0.39(-2.00%) |
Jan 09, 2024 | 20.27 | 20.27 | 19.42 | 19.50 | 677,812 | -0.91(-4.46%) |
Jan 08, 2024 | 20.23 | 20.41 | 19.67 | 20.41 | 705,047 | -0.35(-1.69%) |
Jan 05, 2024 | 20.32 | 20.79 | 20.32 | 20.76 | 669,459 | +0.55(+2.72%) |
Jan 04, 2024 | 20.72 | 20.79 | 20.14 | 20.21 | 588,672 | -0.41(-1.99%) |
Jan 03, 2024 | 20.70 | 21.06 | 20.49 | 20.62 | 1,019,350 | -0.03(-0.15%) |
Jan 02, 2024 | 21.41 | 21.59 | 20.59 | 20.65 | 577,966 | -0.63(-2.96%) |
Dec 29, 2023 | 21.66 | 21.66 | 21.17 | 21.28 | 726,721 | -0.34(-1.57%) |
Dec 28, 2023 | 22.17 | 22.26 | 21.59 | 21.62 | 530,413 | -0.70(-3.14%) |
Dec 27, 2023 | 22.23 | 22.41 | 22.15 | 22.32 | 429,984 | +0.05(+0.22%) |
Dec 26, 2023 | 21.99 | 22.37 | 21.83 | 22.27 | 490,885 | +0.67(+3.10%) |
Dec 22, 2023 | 21.97 | 21.98 | 21.44 | 21.60 | 626,885 | -0.12(-0.55%) |
Dec 21, 2023 | 21.20 | 21.73 | 21.14 | 21.72 | 902,132 | +0.50(+2.36%) |
Dec 20, 2023 | 21.17 | 21.73 | 21.05 | 21.22 | 1,079,907 | +0.04(+0.19%) |
Dec 19, 2023 | 20.88 | 21.21 | 20.66 | 21.18 | 631,523 | +0.49(+2.37%) |
Dec 18, 2023 | 20.92 | 21.29 | 20.65 | 20.69 | 574,037 | +0.24(+1.17%) |
Dec 15, 2023 | 20.61 | 20.61 | 20.10 | 20.45 | 1,972,644 | +0.01(+0.05%) |
Dec 14, 2023 | 20.15 | 20.56 | 20.11 | 20.44 | 641,631 | +0.80(+4.07%) |
Dec 13, 2023 | 19.17 | 19.68 | 18.82 | 19.64 | 590,370 | +0.67(+3.53%) |
Dec 12, 2023 | 19.09 | 19.22 | 18.66 | 18.97 | 870,460 | -0.53(-2.72%) |
Dec 11, 2023 | 19.46 | 19.80 | 19.37 | 19.50 | 764,621 | +0.13(+0.67%) |
Dec 08, 2023 | 19.37 | 19.54 | 19.15 | 19.37 | 641,871 | +0.25(+1.31%) |
Dec 07, 2023 | 19.35 | 19.46 | 18.84 | 19.12 | 764,990 | -0.06(-0.31%) |
Dec 06, 2023 | 20.26 | 20.53 | 19.15 | 19.18 | 814,435 | -1.19(-5.84%) |
Dec 05, 2023 | 20.68 | 20.68 | 20.25 | 20.37 | 546,037 | -0.32(-1.55%) |
Dec 04, 2023 | 20.46 | 20.70 | 20.27 | 20.69 | 1,007,864 | +0.04(+0.19%) |
Dec 01, 2023 | 20.59 | 21.29 | 20.48 | 20.65 | 936,457 | -0.01(-0.05%) |
Nov 30, 2023 | 21.09 | 21.73 | 20.56 | 20.66 | 1,186,736 | -0.12(-0.58%) |
Nov 29, 2023 | 21.17 | 21.31 | 20.72 | 20.78 | 702,700 | -0.09(-0.43%) |
Nov 28, 2023 | 20.97 | 21.06 | 20.59 | 20.87 | 633,529 | +0.04(+0.19%) |
Nov 27, 2023 | 20.89 | 20.93 | 20.59 | 20.83 | 959,268 | -0.11(-0.53%) |
Nov 24, 2023 | 20.74 | 21.19 | 20.70 | 20.94 | 311,376 | +0.28(+1.36%) |
Nov 22, 2023 | 20.26 | 20.72 | 20.01 | 20.66 | 375,659 | -0.14(-0.67%) |
Nov 21, 2023 | 20.72 | 21.03 | 20.60 | 20.80 | 703,606 | -0.22(-1.05%) |
Nov 20, 2023 | 21.11 | 21.27 | 20.94 | 21.02 | 539,093 | +0.11(+0.53%) |
Nov 17, 2023 | 20.71 | 21.06 | 20.55 | 20.91 | 743,886 | +0.55(+2.70%) |
Nov 16, 2023 | 21.18 | 21.48 | 20.03 | 20.36 | 1,096,946 | -1.17(-5.43%) |
Nov 15, 2023 | 21.93 | 22.36 | 21.50 | 21.53 | 643,009 | -0.64(-2.89%) |
Nov 14, 2023 | 22.00 | 22.22 | 21.72 | 22.17 | 736,173 | +0.60(+2.78%) |
Nov 13, 2023 | 21.56 | 21.72 | 21.32 | 21.57 | 471,099 | +0.02(+0.09%) |
Nov 10, 2023 | 21.48 | 21.77 | 21.19 | 21.55 | 703,829 | +0.34(+1.60%) |
Nov 09, 2023 | 21.27 | 21.57 | 20.95 | 21.21 | 924,609 | +0.19(+0.90%) |
Nov 08, 2023 | 20.51 | 21.08 | 20.45 | 21.02 | 928,587 | +0.29(+1.40%) |
Nov 07, 2023 | 21.71 | 21.88 | 20.67 | 20.73 | 1,615,459 | -1.55(-6.96%) |
Nov 06, 2023 | 23.08 | 23.09 | 22.26 | 22.28 | 679,848 | -0.51(-2.24%) |
Nov 03, 2023 | 23.08 | 23.22 | 22.53 | 22.79 | 946,080 | -0.17(-0.74%) |
Nov 02, 2023 | 22.43 | 23.40 | 22.41 | 22.96 | 991,632 | +0.82(+3.70%) |